Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 0.742 | 0.747 | 0.737 | 0.74 | 0.74 | -0.007 (-0.94%) | 1,872,700 |
14 May 2024 | CNY | 0.746 | 0.753 | 0.745 | 0.747 | 0.747 | +0.001 (+0.13%) | 3,495,100 |
13 May 2024 | CNY | 0.747 | 0.751 | 0.74 | 0.746 | 0.746 | -0.009 (-1.19%) | 873,200 |
10 May 2024 | CNY | 0.764 | 0.765 | 0.752 | 0.755 | 0.755 | -0.011 (-1.44%) | 1,959,500 |
9 May 2024 | CNY | 0.757 | 0.768 | 0.757 | 0.766 | 0.766 | +0.003 (+0.39%) | 2,680,800 |
8 May 2024 | CNY | 0.77 | 0.771 | 0.761 | 0.763 | 0.763 | -0.014 (-1.80%) | 1,416,000 |
7 May 2024 | CNY | 0.783 | 0.783 | 0.775 | 0.777 | 0.777 | -0.006 (-0.77%) | 907,600 |
6 May 2024 | CNY | 0.788 | 0.794 | 0.78 | 0.783 | 0.783 | +0.01 (+1.29%) | 1,469,800 |
30 Apr 2024 | CNY | 0.791 | 0.791 | 0.77 | 0.773 | 0.773 | -0.008 (-1.02%) | 10,540,500 |
29 Apr 2024 | CNY | 0.782 | 0.785 | 0.766 | 0.781 | 0.781 | +0.022 (+2.90%) | 16,242,800 |
26 Apr 2024 | CNY | 0.73 | 0.759 | 0.73 | 0.759 | 0.759 | +0.022 (+2.99%) | 8,110,002 |
25 Apr 2024 | CNY | 0.746 | 0.746 | 0.734 | 0.737 | 0.737 | -0.009 (-1.21%) | 8,386,100 |
24 Apr 2024 | CNY | 0.727 | 0.746 | 0.727 | 0.746 | 0.746 | +0.015 (+2.05%) | 1,129,900 |
23 Apr 2024 | CNY | 0.731 | 0.741 | 0.727 | 0.731 | 0.731 | -0.006 (-0.81%) | 4,802,100 |
22 Apr 2024 | CNY | 0.736 | 0.745 | 0.73 | 0.737 | 0.737 | -0.005 (-0.67%) | 1,304,700 |
19 Apr 2024 | CNY | 0.75 | 0.75 | 0.735 | 0.742 | 0.742 | -0.015 (-1.98%) | 1,997,800 |
18 Apr 2024 | CNY | 0.76 | 0.768 | 0.748 | 0.757 | 0.757 | 0.0 (0.0%) | 5,578,000 |
17 Apr 2024 | CNY | 0.73 | 0.757 | 0.73 | 0.757 | 0.757 | +0.026 (+3.56%) | 903,900 |
16 Apr 2024 | CNY | 0.748 | 0.751 | 0.73 | 0.731 | 0.731 | -0.022 (-2.92%) | 1,669,300 |
15 Apr 2024 | CNY | 0.748 | 0.764 | 0.746 | 0.753 | 0.753 | -0.001 (-0.13%) | 4,639,500 |
12 Apr 2024 | CNY | 0.754 | 0.766 | 0.753 | 0.754 | 0.754 | -0.007 (-0.92%) | 9,912,400 |
11 Apr 2024 | CNY | 0.746 | 0.769 | 0.746 | 0.761 | 0.761 | -0.001 (-0.13%) | 1,789,900 |
10 Apr 2024 | CNY | 0.775 | 0.776 | 0.756 | 0.762 | 0.762 | -0.017 (-2.18%) | 1,326,800 |
9 Apr 2024 | CNY | 0.78 | 0.782 | 0.774 | 0.779 | 0.779 | -0.001 (-0.13%) | 637,900 |
8 Apr 2024 | CNY | 0.783 | 0.791 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 4,028,700 |
3 Apr 2024 | CNY | 0.8 | 0.8 | 0.778 | 0.785 | 0.785 | -0.013 (-1.63%) | 12,852,900 |
2 Apr 2024 | CNY | 0.807 | 0.807 | 0.791 | 0.798 | 0.798 | -0.005 (-0.62%) | 9,943,101 |
1 Apr 2024 | CNY | 0.795 | 0.809 | 0.795 | 0.803 | 0.803 | +0.014 (+1.77%) | 14,511,900 |
29 Mar 2024 | CNY | 0.79 | 0.808 | 0.775 | 0.789 | 0.789 | +0.006 (+0.77%) | 2,293,200 |
28 Mar 2024 | CNY | 0.754 | 0.79 | 0.754 | 0.783 | 0.783 | +0.022 (+2.89%) | 1,693,200 |